Skip to main content

Cigna Corp (NY: CI )

365.30 +1.96 (+0.54%)
Streaming Delayed Price Updated: 11:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 152.27 152.29 147.54 150.09 3,630,259 -1.73(-1.14%)
Apr 29, 2019 152.07 152.49 149.59 151.81 1,900,045 -0.26(-0.17%)
Apr 26, 2019 148.45 152.28 148.38 152.07 2,480,607 +3.90(+2.63%)
Apr 25, 2019 144.79 149.03 143.75 148.17 2,424,464 +2.45(+1.68%)
Apr 24, 2019 144.93 145.93 143.18 145.72 1,927,439 +0.38(+0.26%)
Apr 23, 2019 140.57 147.20 140.50 145.34 4,614,099 +5.51(+3.94%)
Apr 22, 2019 141.27 143.36 139.60 139.83 2,809,027 -0.95(-0.68%)
Apr 18, 2019 137.91 140.84 136.29 140.79 5,659,709 +3.32(+2.41%)
Apr 17, 2019 142.78 143.40 134.13 137.47 9,151,747 -5.24(-3.67%)
Apr 16, 2019 157.51 158.04 142.22 142.72 6,754,907 -12.08(-7.80%)
Apr 15, 2019 152.78 156.39 151.33 154.79 2,825,471 +3.04(+2.01%)
Apr 12, 2019 155.85 155.91 150.93 151.75 3,802,349 -3.22(-2.08%)
Apr 11, 2019 159.03 159.10 153.41 154.97 3,564,522 -3.96(-2.49%)
Apr 10, 2019 159.16 160.34 157.69 158.93 2,203,713 -0.88(-0.55%)
Apr 09, 2019 157.29 161.47 156.08 159.81 2,902,602 +1.63(+1.03%)
Apr 08, 2019 157.01 158.30 155.58 158.17 2,524,150 +1.20(+0.76%)
Apr 05, 2019 153.69 158.22 153.43 156.97 3,908,181 +4.39(+2.88%)
Apr 04, 2019 150.24 152.75 149.63 152.58 1,803,382 +2.34(+1.56%)
Apr 03, 2019 150.47 152.34 149.29 150.24 2,419,784 +0.36(+0.24%)
Apr 02, 2019 153.50 153.53 149.79 149.88 2,870,866 -3.07(-2.01%)
Apr 01, 2019 153.66 154.10 151.60 152.95 2,005,031 +0.99(+0.65%)
Mar 29, 2019 151.26 152.87 149.96 151.96 3,526,338 +1.07(+0.71%)
Mar 28, 2019 150.98 152.16 150.03 150.89 1,780,813 -0.09(-0.06%)
Mar 27, 2019 151.61 152.85 149.84 150.98 2,063,470 -0.90(-0.59%)
Mar 26, 2019 155.33 155.50 151.10 151.88 2,766,481 -2.86(-1.85%)
Mar 25, 2019 156.27 156.27 153.50 154.75 1,750,886 -2.19(-1.40%)
Mar 22, 2019 158.99 159.34 156.12 156.94 1,688,663 -2.63(-1.65%)
Mar 21, 2019 157.80 160.36 157.80 159.56 1,719,785 +0.94(+0.60%)
Mar 20, 2019 162.71 163.86 158.43 158.62 2,449,661 -4.64(-2.84%)
Mar 19, 2019 158.63 163.85 158.23 163.26 3,653,484 +5.36(+3.39%)
Mar 18, 2019 157.28 158.71 157.28 157.90 1,760,876 +0.62(+0.40%)
Mar 15, 2019 160.16 161.20 157.07 157.28 3,972,210 -2.94(-1.83%)
Mar 14, 2019 159.53 161.65 159.03 160.22 3,974,199 +1.47(+0.93%)
Mar 13, 2019 156.36 160.25 155.86 158.74 2,814,655 +3.50(+2.25%)
Mar 12, 2019 155.41 157.66 155.01 155.25 2,114,275 +0.63(+0.41%)
Mar 11, 2019 154.31 155.87 153.49 154.61 2,212,757 +0.46(+0.30%)
Mar 08, 2019 153.97 156.62 153.59 154.15 2,129,455 -0.60(-0.39%)
Mar 07, 2019 155.97 156.78 153.43 154.75 3,552,446 -1.04(-0.67%)
Mar 06, 2019 160.42 160.50 155.43 155.78 2,583,539 -4.91(-3.06%)
Mar 05, 2019 162.40 163.09 158.92 160.70 4,168,837 -1.48(-0.91%)
Mar 04, 2019 169.07 170.03 161.47 162.18 3,224,315 -6.21(-3.69%)
Mar 01, 2019 166.26 170.36 165.66 168.38 3,334,854 +3.60(+2.18%)
Feb 28, 2019 170.11 170.94 163.65 164.79 5,587,780 -5.93(-3.48%)
Feb 27, 2019 176.60 177.01 169.57 170.72 4,917,816 -7.02(-3.95%)
Feb 26, 2019 181.02 181.02 177.64 177.74 2,001,609 -3.28(-1.81%)
Feb 25, 2019 183.79 184.72 180.59 181.02 1,722,326 -2.03(-1.11%)
Feb 22, 2019 181.39 183.62 179.62 183.05 1,835,583 +1.79(+0.99%)
Feb 21, 2019 183.26 184.19 180.08 181.25 1,689,279 -2.12(-1.16%)
Feb 20, 2019 186.80 186.95 182.95 183.38 3,023,400 -3.93(-2.10%)
Feb 19, 2019 186.80 188.11 185.19 187.31 3,396,114 +0.39(+0.21%)
Feb 15, 2019 183.12 187.16 182.33 186.92 3,009,234 +5.34(+2.94%)
Feb 14, 2019 178.02 181.68 176.93 181.58 2,498,743 +3.23(+1.81%)
Feb 13, 2019 175.22 178.87 175.00 178.35 2,361,724 +3.48(+1.99%)
Feb 12, 2019 173.40 176.01 172.14 174.88 2,993,985 +2.11(+1.22%)
Feb 11, 2019 171.56 172.90 170.87 172.77 3,953,941 +1.44(+0.84%)
Feb 08, 2019 175.07 175.33 170.51 171.33 3,213,858 -4.34(-2.47%)
Feb 07, 2019 175.59 176.47 173.44 175.67 2,486,873 -1.44(-0.81%)
Feb 06, 2019 175.61 177.60 174.97 177.10 2,397,065 +0.97(+0.55%)
Feb 05, 2019 182.06 182.59 175.72 176.13 3,913,594 -5.31(-2.93%)
Feb 04, 2019 181.69 182.68 179.04 181.44 3,537,965 -1.88(-1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.